| 股票名称 | 代码 603088 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 宁波精达 | 2024-05-20 一 | 8.25 | 8.21 | 8.22 | 8.26 | 8.14 | 0.12% | 1.22% | 52752 | 4324万 | 35.62 | 36 | 20.6 | 2 | 宁波精达 | 2024-05-17 五 | 8.22 | 8.19 | 8.21 | 8.24 | 8.10 | 0.24% | 1.42% | 61333 | 5007万 | 35.58 | 35.95 | 20.57 | 3 | 宁波精达 | 2024-05-16 四 | 8.19 | 8.21 | 8.19 | 8.27 | 8.16 | -0.24% | 1.48% | 64094 | 5265万 | 35.49 | 35.86 | 20.52 | 4 | 宁波精达 | 2024-05-15 三 | 8.34 | 8.38 | 8.21 | 8.47 | 8.19 | -2.03% | 2.54% | 110253 | 9135万 | 35.58 | 35.95 | 20.57 | 5 | 宁波精达 | 2024-05-14 二 | 8.44 | 8.44 | 8.38 | 8.50 | 8.34 | -0.71% | 1.95% | 84547 | 7109万 | 36.31 | 36.7 | 21 | 6 | 宁波精达 | 2024-05-13 一 | 8.33 | 8.31 | 8.44 | 8.44 | 8.23 | 1.56% | 2.93% | 127118 | 10639万 | 36.57 | 36.96 | 21.15 | 7 | 宁波精达 | 2024-05-10 五 | 8.37 | 8.37 | 8.31 | 8.45 | 8.24 | -0.72% | 2.10% | 91076 | 7569万 | 36.01 | 36.39 | 20.83 | 8 | 宁波精达 | 2024-05-09 四 | 8.36 | 8.35 | 8.37 | 8.48 | 8.32 | 0.24% | 3.03% | 131134 | 11021万 | 36.27 | 36.65 | 20.98 | 9 | 宁波精达 | 2024-05-08 三 | 8.23 | 8.28 | 8.35 | 8.42 | 8.18 | 0.85% | 3.54% | 153325 | 12724万 | 36.18 | 36.56 | 20.93 | 10 | 宁波精达 | 2024-05-06 一 | 8.56 | 8.05 | 8.28 | 8.86 | 8.28 | 2.86% | 8.26% | 358057 | 30259万 | 35.88 | 36.26 | 20.75 | 11 | 宁波精达 | 2024-04-30 二 | 8.05 | 7.32 | 8.05 | 8.05 | 8.05 | 9.97% | 0.52% | 22370 | 1801万 | 34.88 | 35.25 | 20.17 | 12 | 宁波精达 | 2024-04-22 一 | 7.42 | 7.41 | 7.32 | 7.48 | 7.25 | -1.21% | 0.98% | 42293 | 3108万 | 31.72 | 32.05 | 20.13 | 13 | 宁波精达 | 2024-04-19 五 | 7.52 | 7.47 | 7.41 | 7.53 | 7.34 | -0.80% | 1.39% | 60390 | 4492万 | 32.11 | 32.45 | 20.38 | 14 | 宁波精达 | 2024-04-18 四 | 7.30 | 7.27 | 7.47 | 7.70 | 7.18 | 2.75% | 2.53% | 109517 | 8180万 | 32.37 | 32.71 | 20.54 | 15 | 宁波精达 | 2024-04-17 三 | 7.01 | 6.84 | 7.27 | 7.28 | 7.01 | 6.29% | 1.83% | 79449 | 5710万 | 31.5 | 31.84 | 19.99 | 16 | 宁波精达 | 2024-04-16 二 | 7.26 | 7.23 | 6.84 | 7.26 | 6.78 | -5.39% | 2.07% | 89532 | 6196万 | 29.64 | 29.95 | 18.81 | 17 | 宁波精达 | 2024-04-15 一 | 7.55 | 7.51 | 7.23 | 7.57 | 7.10 | -3.73% | 2.45% | 106163 | 7757万 | 31.33 | 31.66 | 19.88 | 18 | 宁波精达 | 2024-04-12 五 | 7.66 | 7.63 | 7.51 | 7.80 | 7.47 | -1.57% | 1.55% | 67205 | 5126万 | 32.54 | 32.89 | 20.65 | 19 | 宁波精达 | 2024-04-11 四 | 7.63 | 7.63 | 7.63 | 7.76 | 7.31 | 0.00% | 2.01% | 87269 | 6663万 | 33.06 | 33.41 | 20.98 | 20 | 宁波精达 | 2024-04-10 三 | 7.93 | 7.75 | 7.63 | 8.11 | 7.56 | -1.55% | 2.76% | 119604 | 9325万 | 33.06 | 33.41 | 20.98 | 21 | 宁波精达 | 2024-04-09 二 | 7.75 | 7.70 | 7.75 | 7.83 | 7.66 | 0.65% | 1.54% | 66926 | 5185万 | 33.58 | 33.94 | 21.31 | 22 | 宁波精达 | 2024-04-08 一 | 7.98 | 7.98 | 7.70 | 8.10 | 7.66 | -3.51% | 2.41% | 104383 | 8203万 | 33.37 | 33.72 | 21.17 | 23 | 宁波精达 | 2024-04-03 三 | 8.23 | 8.23 | 7.98 | 8.23 | 7.93 | -3.04% | 1.65% | 71607 | 5737万 | 34.58 | 34.94 | 21.94 | 24 | 宁波精达 | 2024-04-02 二 | 8.07 | 8.11 | 8.23 | 8.26 | 8.04 | 1.48% | 1.99% | 86167 | 7036万 | 35.66 | 36.04 | 22.86 | 25 | 宁波精达 | 2024-04-01 一 | 8.02 | 7.99 | 8.11 | 8.15 | 8.01 | 1.50% | 1.90% | 82491 | 6676万 | 35.14 | 35.51 | 22.52 | 26 | 宁波精达 | 2024-03-29 五 | 7.80 | 7.78 | 7.99 | 7.99 | 7.71 | 2.70% | 1.84% | 79743 | 6266万 | 34.62 | 34.99 | 22.19 | 27 | 宁波精达 | 2024-03-28 四 | 7.46 | 7.43 | 7.78 | 7.92 | 7.46 | 4.71% | 2.03% | 87870 | 6796万 | 33.71 | 34.07 | 21.61 | 28 | 宁波精达 | 2024-03-27 三 | 7.84 | 7.82 | 7.43 | 7.85 | 7.40 | -4.99% | 1.60% | 69267 | 5264万 | 32.2 | 32.54 | 20.64 | 29 | 宁波精达 | 2024-03-26 二 | 7.89 | 7.82 | 7.82 | 7.97 | 7.61 | 0.00% | 1.84% | 79691 | 6194万 | 33.89 | 34.24 | 21.72 | 30 | 宁波精达 | 2024-03-25 一 | 7.99 | 7.99 | 7.82 | 8.15 | 7.80 | -2.13% | 2.71% | 117462 | 9418万 | 33.89 | 34.24 | 21.72 | 31 | 宁波精达 | 2024-03-22 五 | 7.99 | 8.01 | 7.99 | 8.10 | 7.94 | -0.25% | 2.09% | 90666 | 7265万 | 34.62 | 34.99 | 22.19 | 32 | 宁波精达 | 2024-03-21 四 | 7.99 | 7.96 | 8.01 | 8.03 | 7.91 | 0.63% | 1.63% | 70756 | 5649万 | 34.71 | 35.08 | 22.25 | 33 | 宁波精达 | 2024-03-20 三 | 7.86 | 7.86 | 7.96 | 7.98 | 7.84 | 1.27% | 1.64% | 71158 | 5629万 | 34.49 | 34.86 | 22.11 | 34 | 宁波精达 | 2024-03-19 二 | 7.93 | 7.96 | 7.86 | 8.02 | 7.82 | -1.26% | 2.14% | 92778 | 7344万 | 34.06 | 34.42 | 21.83 | 35 | 宁波精达 | 2024-03-18 一 | 7.71 | 7.64 | 7.96 | 8.04 | 7.67 | 4.19% | 3.48% | 150822 | 11902万 | 34.49 | 34.86 | 22.11 | 36 | 宁波精达 | 2024-03-15 五 | 7.46 | 7.53 | 7.64 | 7.64 | 7.41 | 1.46% | 2.14% | 92636 | 7002万 | 33.11 | 33.46 | 21.22 | 37 | 宁波精达 | 2024-03-14 四 | 7.49 | 7.45 | 7.53 | 7.58 | 7.42 | 1.07% | 2.13% | 92446 | 6945万 | 32.63 | 32.97 | 20.91 | 38 | 宁波精达 | 2024-03-08 五 | 7.39 | 7.43 | 7.30 | 7.39 | 7.20 | -1.75% | 2.11% | 91224 | 6627万 | 31.63 | 31.97 | 20.28 | 39 | 宁波精达 | 2024-03-07 四 | 7.35 | 7.19 | 7.43 | 7.51 | 7.25 | 3.34% | 4.05% | 175671 | 13014万 | 32.2 | 32.54 | 20.64 | 40 | 宁波精达 | 2024-03-06 三 | 7.01 | 7.05 | 7.19 | 7.26 | 7.01 | 1.99% | 1.98% | 85844 | 6175万 | 31.16 | 31.48 | 19.97 | 41 | 宁波精达 | 2024-03-05 二 | 7.16 | 7.25 | 7.05 | 7.21 | 7.02 | -2.76% | 1.76% | 76161 | 5419万 | 30.55 | 30.87 | 19.58 | 42 | 宁波精达 | 2024-03-04 一 | 7.23 | 7.23 | 7.25 | 7.41 | 7.11 | 0.28% | 1.96% | 84846 | 6156万 | 31.42 | 31.75 | 20.14 | 43 | 宁波精达 | 2024-03-01 五 | 7.23 | 7.15 | 7.23 | 7.28 | 7.12 | 1.12% | 2.24% | 97194 | 7000万 | 31.33 | 31.66 | 20.08 | 44 | 宁波精达 | 2024-02-29 四 | 6.75 | 6.87 | 7.15 | 7.16 | 6.74 | 4.08% | 2.79% | 120973 | 8502万 | 30.98 | 31.31 | 19.86 | 45 | 宁波精达 | 2024-02-28 三 | 7.40 | 7.47 | 6.87 | 7.43 | 6.86 | -8.03% | 4.81% | 208417 | 15029万 | 29.77 | 30.08 | 19.08 | 46 | 宁波精达 | 2024-02-27 二 | 7.60 | 7.55 | 7.47 | 7.60 | 7.29 | -1.06% | 6.78% | 293609 | 21760万 | 32.37 | 32.71 | 20.75 | 47 | 宁波精达 | 2024-02-26 一 | 7.28 | 6.86 | 7.55 | 7.55 | 7.17 | 10.06% | 5.34% | 231410 | 17325万 | 32.72 | 33.06 | 20.97 | 48 | 宁波精达 | 2024-02-23 五 | 6.60 | 6.59 | 6.86 | 6.87 | 6.60 | 4.10% | 1.61% | 69874 | 4708万 | 29.73 | 30.04 | 19.05 | 49 | 宁波精达 | 2024-02-22 四 | 6.46 | 6.46 | 6.59 | 6.62 | 6.43 | 2.01% | 1.45% | 62717 | 4111万 | 28.56 | 28.86 | 18.3 | 50 | 宁波精达 | 2024-02-21 三 | 6.33 | 6.37 | 6.46 | 6.61 | 6.30 | 1.41% | 1.56% | 67690 | 4402万 | 27.99 | 28.29 | 17.94 | 51 | 宁波精达 | 2024-02-20 二 | 6.39 | 6.39 | 6.37 | 6.39 | 6.29 | -0.31% | 0.99% | 42918 | 2724万 | 27.6 | 27.89 | 17.69 | 52 | 宁波精达 | 2024-02-19 一 | 6.30 | 6.14 | 6.39 | 6.43 | 6.24 | 4.07% | 2.03% | 87867 | 5575万 | 27.69 | 27.98 | 17.75 | 53 | 宁波精达 | 2024-02-08 四 | 5.75 | 5.68 | 6.14 | 6.23 | 5.60 | 8.10% | 2.68% | 116005 | 6842万 | 26.61 | 26.89 | 17.05 | 54 | 宁波精达 | 2024-02-07 三 | 5.81 | 5.74 | 5.68 | 5.98 | 5.57 | -1.05% | 2.25% | 97633 | 5613万 | 24.61 | 24.87 | 15.78 | 55 | 宁波精达 | 2024-02-06 二 | 5.48 | 5.55 | 5.74 | 5.89 | 5.20 | 3.42% | 2.06% | 89295 | 4922万 | 24.87 | 25.14 | 15.94 | 56 | 宁波精达 | 2024-02-05 一 | 5.92 | 6.00 | 5.55 | 5.96 | 5.40 | -7.50% | 2.27% | 98503 | 5479万 | 24.05 | 24.3 | 15.41 | 57 | 宁波精达 | 2024-02-02 五 | 6.45 | 6.46 | 6.00 | 6.65 | 5.86 | -7.12% | 2.16% | 93544 | 5715万 | 26 | 26.27 | 16.66 | 58 | 宁波精达 | 2024-02-01 四 | 6.58 | 6.66 | 6.46 | 6.65 | 6.37 | -3.00% | 1.35% | 58629 | 3810万 | 27.99 | 28.29 | 17.94 | 59 | 宁波精达 | 2024-01-31 三 | 6.79 | 6.77 | 6.66 | 6.89 | 6.66 | -1.62% | 1.19% | 51558 | 3482万 | 28.86 | 29.16 | 18.5 | 60 | 宁波精达 | 2024-01-30 二 | 7.00 | 6.97 | 6.77 | 7.04 | 6.76 | -2.87% | 1.20% | 52184 | 3610万 | 29.34 | 29.65 | 18.8 | 61 | 宁波精达 | 2024-01-29 一 | 7.17 | 7.17 | 6.97 | 7.24 | 6.87 | -2.79% | 1.45% | 62865 | 4392万 | 30.2 | 30.52 | 19.36 | 62 | 宁波精达 | 2024-01-26 五 | 7.23 | 7.22 | 7.17 | 7.29 | 7.16 | -0.69% | 0.85% | 36823 | 2662万 | 31.07 | 31.4 | 19.91 | 63 | 宁波精达 | 2024-01-25 四 | 7.01 | 7.02 | 7.22 | 7.22 | 6.98 | 2.85% | 1.20% | 51845 | 3699万 | 31.29 | 31.62 | 20.05 | 64 | 宁波精达 | 2024-01-24 三 | 6.91 | 6.91 | 7.02 | 7.08 | 6.75 | 1.59% | 1.23% | 53147 | 3682万 | 30.42 | 30.74 | 19.5 | 65 | 宁波精达 | 2024-01-23 二 | 6.82 | 6.86 | 6.91 | 6.93 | 6.72 | 0.73% | 0.92% | 39667 | 2717万 | 29.94 | 30.26 | 19.19 | 66 | 宁波精达 | 2024-01-22 一 | 7.31 | 7.35 | 6.86 | 7.35 | 6.70 | -6.67% | 1.87% | 81166 | 5719万 | 29.73 | 30.04 | 19.05 | 67 | 宁波精达 | 2024-01-19 五 | 7.55 | 7.59 | 7.35 | 7.64 | 7.35 | -3.16% | 1.09% | 47325 | 3540万 | 31.85 | 32.19 | 20.41 | 68 | 宁波精达 | 2024-01-18 四 | 7.68 | 7.72 | 7.59 | 7.70 | 7.40 | -1.68% | 1.44% | 62378 | 4699万 | 32.89 | 33.24 | 21.08 | 69 | 宁波精达 | 2024-01-17 三 | 7.91 | 8.04 | 7.72 | 7.94 | 7.72 | -3.98% | 1.32% | 57053 | 4463万 | 33.45 | 33.81 | 21.44 | 70 | 宁波精达 | 2024-01-16 二 | 7.78 | 7.80 | 8.04 | 8.17 | 7.74 | 3.08% | 1.92% | 83078 | 6586万 | 34.84 | 35.21 | 22.33 | 71 | 宁波精达 | 2024-01-15 一 | 7.94 | 7.94 | 7.80 | 7.94 | 7.71 | -1.76% | 1.36% | 58775 | 4589万 | 33.8 | 34.16 | 21.66 | 72 | 宁波精达 | 2024-01-12 五 | 7.99 | 8.01 | 7.94 | 8.10 | 7.94 | -0.87% | 0.97% | 42085 | 3373万 | 34.41 | 34.77 | 22.05 | 73 | 宁波精达 | 2024-01-11 四 | 7.90 | 7.93 | 8.01 | 8.05 | 7.86 | 1.01% | 1.23% | 53397 | 4239万 | 34.71 | 35.08 | 22.25 | 74 | 宁波精达 | 2024-01-10 三 | 7.97 | 8.02 | 7.93 | 8.09 | 7.87 | -1.12% | 1.21% | 52602 | 4191万 | 34.36 | 34.73 | 22.02 | 75 | 宁波精达 | 2024-01-09 二 | 8.02 | 7.94 | 8.02 | 8.18 | 7.92 | 1.01% | 1.64% | 70981 | 5731万 | 34.75 | 35.12 | 22.27 | 76 | 宁波精达 | 2024-01-08 一 | 8.04 | 8.09 | 7.94 | 8.10 | 7.93 | -1.85% | 1.08% | 46952 | 3749万 | 34.41 | 34.77 | 22.05 | 77 | 宁波精达 | 2024-01-05 五 | 8.23 | 8.25 | 8.09 | 8.29 | 8.03 | -1.94% | 1.81% | 78553 | 6404万 | 35.06 | 35.43 | 22.47 | 78 | 宁波精达 | 2024-01-04 四 | 8.42 | 8.42 | 8.25 | 8.42 | 8.22 | -2.02% | 1.84% | 79878 | 6612万 | 35.75 | 36.13 | 22.91 | 79 | 宁波精达 | 2024-01-03 三 | 8.60 | 8.60 | 8.42 | 8.60 | 8.33 | -2.09% | 2.41% | 104446 | 8812万 | 36.49 | 36.87 | 23.39 | 80 | 宁波精达 | 2024-01-02 二 | 8.60 | 8.62 | 8.60 | 8.67 | 8.50 | -0.23% | 2.92% | 126647 | 10886万 | 37.27 | 37.66 | 23.89 | 81 | 宁波精达 | 2023-12-29 五 | 8.50 | 8.58 | 8.62 | 8.67 | 8.36 | 0.47% | 3.61% | 156398 | 13394万 | 37.35 | 37.75 | 23.94 | 82 | 宁波精达 | 2023-12-28 四 | 8.47 | 8.53 | 8.58 | 8.61 | 8.41 | 0.59% | 4.15% | 179929 | 15332万 | 37.18 | 37.57 | 23.83 | 83 | 宁波精达 | 2023-12-27 三 | 8.55 | 8.69 | 8.53 | 8.67 | 8.41 | -1.84% | 3.80% | 164685 | 14009万 | 36.96 | 37.35 | 23.69 | 84 | 宁波精达 | 2023-12-26 二 | 8.39 | 8.46 | 8.69 | 8.97 | 8.15 | 2.72% | 6.76% | 292792 | 25155万 | 37.66 | 38.05 | 24.14 | 85 | 宁波精达 | 2023-12-25 一 | 8.19 | 8.20 | 8.46 | 8.60 | 8.13 | 3.17% | 4.35% | 188572 | 15925万 | 36.66 | 37.05 | 23.5 | 86 | 宁波精达 | 2023-12-22 五 | 8.15 | 8.15 | 8.20 | 8.53 | 8.09 | 0.61% | 2.15% | 92968 | 7669万 | 35.53 | 35.91 | 22.77 | 87 | 宁波精达 | 2023-12-21 四 | 8.15 | 8.08 | 8.15 | 8.19 | 7.90 | 0.87% | 0.84% | 36511 | 2941万 | 35.32 | 35.69 | 22.64 | 88 | 宁波精达 | 2023-12-20 三 | 8.15 | 8.18 | 8.08 | 8.27 | 8.08 | -1.22% | 0.72% | 31336 | 2561万 | 35.01 | 35.38 | 22.44 | 89 | 宁波精达 | 2023-12-19 二 | 8.12 | 8.14 | 8.18 | 8.21 | 8.04 | 0.49% | 0.92% | 39922 | 3240万 | 35.45 | 35.82 | 22.72 | 90 | 宁波精达 | 2023-12-18 一 | 8.29 | 8.28 | 8.14 | 8.31 | 8.11 | -1.69% | 0.96% | 41459 | 3390万 | 35.27 | 35.64 | 22.61 | 91 | 宁波精达 | 2023-12-15 五 | 8.41 | 8.36 | 8.28 | 8.42 | 8.24 | -0.96% | 1.05% | 45503 | 3776万 | 35.88 | 36.26 | 23 | 92 | 宁波精达 | 2023-12-14 四 | 8.43 | 8.39 | 8.36 | 8.45 | 8.28 | -0.36% | 1.33% | 57757 | 4825万 | 36.23 | 36.61 | 23.22 | 93 | 宁波精达 | 2023-12-13 三 | 8.21 | 8.21 | 8.39 | 8.57 | 8.14 | 2.19% | 2.46% | 106397 | 8949万 | 36.36 | 36.74 | 23.3 | 94 | 宁波精达 | 2023-12-12 二 | 8.27 | 8.28 | 8.21 | 8.28 | 8.13 | -0.85% | 0.93% | 40167 | 3289万 | 35.58 | 35.95 | 22.8 | 95 | 宁波精达 | 2023-12-11 一 | 7.88 | 7.97 | 8.28 | 8.29 | 7.88 | 3.89% | 1.74% | 75472 | 6156万 | 35.88 | 36.26 | 23 | 96 | 宁波精达 | 2023-12-08 五 | 8.19 | 8.14 | 7.97 | 8.20 | 7.92 | -2.09% | 1.16% | 50289 | 4047万 | 34.54 | 34.9 | 22.14 | 97 | 宁波精达 | 2023-12-07 四 | 8.15 | 8.17 | 8.14 | 8.22 | 8.09 | -0.37% | 0.92% | 40036 | 3261万 | 35.27 | 35.64 | 22.61 | 98 | 宁波精达 | 2023-12-06 三 | 8.17 | 8.17 | 8.17 | 8.32 | 8.12 | 0.00% | 0.98% | 42254 | 3480万 | 35.4 | 35.78 | 22.69 | 99 | 宁波精达 | 2023-12-05 二 | 8.41 | 8.39 | 8.17 | 8.41 | 8.16 | -2.62% | 0.92% | 39976 | 3298万 | 35.4 | 35.78 | 22.69 | 100 | 宁波精达 | 2023-12-04 一 | 8.34 | 8.38 | 8.39 | 8.44 | 8.29 | 0.12% | 1.01% | 43870 | 3676万 | 36.36 | 36.74 | 23.3 | 101 | 宁波精达 | 2023-12-01 五 | 8.37 | 8.38 | 8.38 | 8.40 | 8.27 | 0.00% | 0.95% | 41003 | 3418万 | 36.31 | 36.7 | 23.27 | 102 | 宁波精达 | 2023-11-30 四 | 8.50 | 8.52 | 8.38 | 8.60 | 8.29 | -1.64% | 1.28% | 55383 | 4651万 | 36.31 | 36.7 | 23.27 | 103 | 宁波精达 | 2023-11-29 三 | 8.50 | 8.51 | 8.52 | 8.66 | 8.45 | 0.12% | 1.36% | 59127 | 5056万 | 36.92 | 37.31 | 23.66 | 104 | 宁波精达 | 2023-11-28 二 | 8.42 | 8.40 | 8.51 | 8.52 | 8.34 | 1.31% | 0.90% | 39112 | 3313万 | 36.88 | 37.27 | 23.64 | 105 | 宁波精达 | 2023-11-24 五 | 8.54 | 8.55 | 8.35 | 8.57 | 8.30 | -2.34% | 1.44% | 62452 | 5235万 | 36.18 | 36.56 | 23.19 | 106 | 宁波精达 | 2023-11-23 四 | 8.38 | 8.41 | 8.55 | 8.58 | 8.38 | 1.66% | 1.19% | 51394 | 4373万 | 37.05 | 37.44 | 23.75 | 107 | 宁波精达 | 2023-11-22 三 | 8.50 | 8.56 | 8.41 | 8.61 | 8.40 | -1.75% | 1.46% | 63055 | 5342万 | 36.44 | 36.83 | 23.36 | 108 | 宁波精达 | 2023-11-21 二 | 8.70 | 8.69 | 8.56 | 8.71 | 8.53 | -1.50% | 1.68% | 72584 | 6250万 | 37.09 | 37.48 | 23.77 | 109 | 宁波精达 | 2023-11-20 一 | 8.73 | 8.68 | 8.69 | 8.76 | 8.61 | 0.12% | 1.99% | 86279 | 7483万 | 37.66 | 38.05 | 24.14 | 110 | 宁波精达 | 2023-11-17 五 | 8.36 | 8.40 | 8.68 | 8.74 | 8.28 | 3.33% | 3.52% | 152342 | 13140万 | 37.61 | 38.01 | 24.11 | 111 | 宁波精达 | 2023-11-16 四 | 8.46 | 8.59 | 8.40 | 8.49 | 8.32 | -2.21% | 2.44% | 105899 | 8880万 | 36.4 | 36.78 | 23.33 | 112 | 宁波精达 | 2023-11-15 三 | 8.25 | 8.21 | 8.59 | 8.71 | 8.25 | 4.63% | 2.52% | 109381 | 9214万 | 37.22 | 37.62 | 23.86 | 113 | 宁波精达 | 2023-11-14 二 | 8.22 | 8.20 | 8.21 | 8.25 | 8.13 | 0.12% | 0.96% | 41805 | 3425万 | 35.58 | 35.95 | 22.8 | 114 | 宁波精达 | 2023-11-13 一 | 8.26 | 8.19 | 8.20 | 8.27 | 8.16 | 0.12% | 1.01% | 43560 | 3580万 | 35.53 | 35.91 | 22.77 | 115 | 宁波精达 | 2023-11-10 五 | 8.21 | 8.19 | 8.19 | 8.24 | 8.08 | 0.00% | 1.04% | 45067 | 3677万 | 35.49 | 35.86 | 22.75 | 116 | 宁波精达 | 2023-11-09 四 | 8.26 | 8.27 | 8.19 | 8.34 | 8.15 | -0.97% | 1.53% | 66300 | 5455万 | 35.49 | 35.86 | 22.75 | 117 | 宁波精达 | 2023-11-08 三 | 8.44 | 8.45 | 8.27 | 8.48 | 8.25 | -2.13% | 1.93% | 83538 | 6969万 | 35.84 | 36.21 | 22.97 | 118 | 宁波精达 | 2023-11-07 二 | 8.36 | 8.41 | 8.45 | 8.53 | 8.34 | 0.48% | 1.28% | 55547 | 4691万 | 36.62 | 37 | 23.47 | 119 | 宁波精达 | 2023-11-06 一 | 8.37 | 8.36 | 8.41 | 8.50 | 8.29 | 0.60% | 2.20% | 95173 | 7981万 | 36.44 | 36.83 | 23.36 | 120 | 宁波精达 | 2023-11-03 五 | 8.11 | 8.11 | 8.36 | 8.40 | 8.09 | 3.08% | 2.49% | 107697 | 8945万 | 36.23 | 36.61 | 23.22 | 121 | 宁波精达 | 2023-11-02 四 | 7.96 | 8.00 | 8.11 | 8.26 | 7.92 | 1.38% | 3.92% | 169822 | 13802万 | 35.14 | 35.51 | 22.52 | 122 | 宁波精达 | 2023-11-01 三 | 7.78 | 7.78 | 8.00 | 8.25 | 7.72 | 2.83% | 3.55% | 154020 | 12279万 | 34.67 | 35.03 | 22.22 | 123 | 宁波精达 | 2023-10-31 二 | 7.85 | 7.78 | 7.78 | 7.85 | 7.68 | 0.00% | 2.41% | 104284 | 8090万 | 33.71 | 34.07 | 21.61 | 124 | 宁波精达 | 2023-10-30 一 | 7.69 | 7.79 | 7.78 | 7.80 | 7.57 | -0.13% | 4.13% | 179124 | 13776万 | 33.71 | 34.07 | 21.61 | 125 | 宁波精达 | 2023-10-27 五 | 7.92 | 8.18 | 7.79 | 8.00 | 7.36 | -4.77% | 6.58% | 284977 | 21546万 | 33.76 | 34.11 | 21.64 | 126 | 宁波精达 | 2023-10-26 四 | 7.99 | 8.00 | 8.18 | 8.27 | 7.86 | 2.25% | 1.97% | 85274 | 6882万 | 35.45 | 35.82 | 21.19 | 127 | 宁波精达 | 2023-10-25 三 | 7.91 | 7.93 | 8.00 | 8.12 | 7.91 | 0.88% | 1.30% | 56237 | 4505万 | 34.67 | 35.03 | 20.72 | 128 | 宁波精达 | 2023-10-24 二 | 7.74 | 7.74 | 7.93 | 7.93 | 7.74 | 2.45% | 1.26% | 54417 | 4289万 | 34.36 | 34.73 | 20.54 | 129 | 宁波精达 | 2023-10-23 一 | 7.93 | 7.94 | 7.74 | 7.97 | 7.70 | -2.52% | 0.99% | 42832 | 3339万 | 33.54 | 33.89 | 20.05 | 130 | 宁波精达 | 2023-10-20 五 | 7.90 | 7.91 | 7.94 | 8.10 | 7.87 | 0.38% | 0.93% | 40298 | 3215万 | 34.41 | 34.77 | 20.56 | 131 | 宁波精达 | 2023-10-19 四 | 7.98 | 7.95 | 7.91 | 8.07 | 7.81 | -0.50% | 1.19% | 51633 | 4114万 | 34.28 | 34.64 | 20.49 | 132 | 宁波精达 | 2023-10-18 三 | 8.08 | 8.04 | 7.95 | 8.12 | 7.94 | -1.12% | 1.36% | 58974 | 4733万 | 34.45 | 34.81 | 20.59 | 133 | 宁波精达 | 2023-10-17 二 | 8.01 | 8.05 | 8.04 | 8.11 | 7.82 | -0.12% | 2.47% | 106894 | 8532万 | 34.84 | 35.21 | 20.82 | 134 | 宁波精达 | 2023-10-16 一 | 8.78 | 8.74 | 8.05 | 8.78 | 7.87 | -7.89% | 4.76% | 206214 | 16702万 | 34.88 | 35.25 | 20.85 | 135 | 宁波精达 | 2023-10-13 五 | 8.96 | 9.02 | 8.74 | 9.03 | 8.72 | -3.10% | 1.20% | 51962 | 4593万 | 37.87 | 38.27 | 22.64 | 136 | 宁波精达 | 2023-10-12 四 | 9.04 | 8.95 | 9.02 | 9.05 | 8.88 | 0.78% | 0.87% | 37528 | 3369万 | 39.08 | 39.5 | 23.36 | 137 | 宁波精达 | 2023-10-11 三 | 9.20 | 9.09 | 8.95 | 9.20 | 8.92 | -1.54% | 1.12% | 48378 | 4353万 | 38.78 | 39.19 | 23.18 | 138 | 宁波精达 | 2023-10-10 二 | 9.15 | 9.16 | 9.09 | 9.25 | 9.03 | -0.76% | 0.88% | 38139 | 3468万 | 39.39 | 39.8 | 23.54 | 139 | 宁波精达 | 2023-10-09 一 | 9.30 | 9.27 | 9.16 | 9.33 | 9.10 | -1.19% | 0.95% | 41304 | 3786万 | 39.69 | 40.11 | 23.72 | 140 | 宁波精达 | 2023-09-28 四 | 9.22 | 9.22 | 9.27 | 9.34 | 9.22 | 0.54% | 0.73% | 31683 | 2935万 | 40.17 | 40.59 | 24.01 | 141 | 宁波精达 | 2023-09-27 三 | 9.23 | 9.24 | 9.22 | 9.35 | 9.14 | -0.22% | 0.84% | 36350 | 3359万 | 39.95 | 40.39 | 23.89 | 142 | 宁波精达 | 2023-09-26 二 | 9.09 | 9.12 | 9.24 | 9.28 | 9.04 | 1.32% | 1.22% | 53053 | 4877万 | 40.04 | 40.47 | 23.94 | 143 | 宁波精达 | 2023-09-25 一 | 9.06 | 9.01 | 9.12 | 9.24 | 8.91 | 1.22% | 1.65% | 71490 | 6532万 | 39.52 | 39.95 | 23.63 | 144 | 宁波精达 | 2023-09-22 五 | 8.89 | 8.86 | 9.01 | 9.01 | 8.83 | 1.69% | 0.86% | 37374 | 3343万 | 39.04 | 39.47 | 23.34 | 145 | 宁波精达 | 2023-09-21 四 | 8.95 | 8.99 | 8.86 | 9.00 | 8.84 | -1.45% | 0.85% | 36693 | 3264万 | 38.39 | 38.81 | 22.95 | 146 | 宁波精达 | 2023-09-20 三 | 8.93 | 9.00 | 8.99 | 9.06 | 8.91 | -0.11% | 0.91% | 39595 | 3561万 | 38.95 | 39.38 | 23.29 | 147 | 宁波精达 | 2023-09-19 二 | 9.14 | 9.13 | 9.00 | 9.14 | 8.96 | -1.42% | 1.14% | 49354 | 4450万 | 39 | 39.42 | 23.32 | 148 | 宁波精达 | 2023-09-18 一 | 8.94 | 9.02 | 9.13 | 9.22 | 8.88 | 1.22% | 1.46% | 63336 | 5782万 | 39.56 | 39.99 | 23.65 | 149 | 宁波精达 | 2023-09-15 五 | 9.10 | 9.13 | 9.02 | 9.18 | 8.99 | -1.20% | 1.11% | 48012 | 4342万 | 39.08 | 39.51 | 23.37 | 150 | 宁波精达 | 2023-09-14 四 | 9.21 | 9.27 | 9.13 | 9.32 | 9.03 | -1.51% | 1.04% | 44933 | 4101万 | 39.56 | 39.99 | 23.65 | 151 | 宁波精达 | 2023-09-13 三 | 9.55 | 9.54 | 9.27 | 9.55 | 9.13 | -2.83% | 1.52% | 65649 | 6073万 | 40.17 | 40.6 | 24.02 | 152 | 宁波精达 | 2023-09-12 二 | 9.42 | 9.40 | 9.54 | 9.65 | 9.37 | 1.49% | 1.72% | 74650 | 7109万 | 41.34 | 41.79 | 24.72 | 153 | 宁波精达 | 2023-09-11 一 | 9.35 | 9.35 | 9.40 | 9.45 | 9.21 | 0.53% | 1.10% | 47786 | 4466万 | 40.73 | 41.17 | 24.35 | 154 | 宁波精达 | 2023-09-08 五 | 9.29 | 9.23 | 9.35 | 9.39 | 9.15 | 1.30% | 0.93% | 40111 | 3747万 | 40.51 | 40.96 | 24.22 | 155 | 宁波精达 | 2023-09-07 四 | 9.32 | 9.35 | 9.23 | 9.36 | 9.22 | -1.28% | 1.14% | 49183 | 4565万 | 39.99 | 40.43 | 23.91 | 156 | 宁波精达 | 2023-09-06 三 | 9.40 | 9.35 | 9.35 | 9.41 | 9.30 | 0.00% | 1.01% | 43676 | 4080万 | 40.51 | 40.96 | 24.22 | 157 | 宁波精达 | 2023-09-05 二 | 9.42 | 9.46 | 9.35 | 9.49 | 9.33 | -1.16% | 1.10% | 47681 | 4483万 | 40.51 | 40.96 | 24.22 | 158 | 宁波精达 | 2023-09-04 一 | 9.51 | 9.44 | 9.46 | 9.57 | 9.34 | 0.21% | 1.63% | 70646 | 6679万 | 40.99 | 41.44 | 24.51 | 159 | 宁波精达 | 2023-09-01 五 | 9.28 | 9.31 | 9.44 | 9.50 | 9.21 | 1.40% | 1.47% | 63494 | 5957万 | 40.9 | 41.35 | 24.46 | 160 | 宁波精达 | 2023-08-31 四 | 9.35 | 9.36 | 9.31 | 9.39 | 9.18 | -0.53% | 1.07% | 46167 | 4281万 | 40.34 | 40.78 | 24.12 | 161 | 宁波精达 | 2023-08-30 三 | 9.34 | 9.34 | 9.36 | 9.54 | 9.27 | 0.21% | 1.93% | 83449 | 7856万 | 40.56 | 41 | 24.25 | 162 | 宁波精达 | 2023-08-29 二 | 8.99 | 8.98 | 9.34 | 9.41 | 8.93 | 4.01% | 2.51% | 108935 | 10088万 | 40.47 | 40.91 | 24.2 | 163 | 宁波精达 | 2023-08-28 一 | 9.24 | 8.70 | 8.98 | 9.29 | 8.81 | 3.22% | 2.03% | 87808 | 7909万 | 38.91 | 39.33 | 23.26 | 164 | 宁波精达 | 2023-08-25 五 | 8.90 | 8.97 | 8.70 | 9.07 | 8.68 | -3.01% | 1.69% | 73379 | 6506万 | 37.7 | 38.11 | 22.54 | 165 | 宁波精达 | 2023-08-23 三 | 8.91 | 8.94 | 8.80 | 8.94 | 8.78 | -1.57% | 0.82% | 35330 | 3130万 | 37.86 | 38.55 | 22.8 | 166 | 宁波精达 | 2023-08-22 二 | 8.92 | 8.92 | 8.94 | 8.97 | 8.70 | 0.22% | 1.47% | 63390 | 5600万 | 38.47 | 39.16 | 23.16 |
|
行情刷新 | 流通股东
|